S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16655
0.00000 0.00%
US Dollar
93.968
-0.275 -0.29%
Weak

Options Chain WHEAT Sep 2017 (E) (CBOT:ZW.U17.E)

MarketNameOpenHighLowLastChangePctTime
ZW.U17.EWHEAT Sep 2017 (E)506.50510.25497.50499.25-5.25-1.05%set 14:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-25220OZW.U17.2200C279.25-6.50 OZW.U17.2200P0.1250.000 
2017-08-25230OZW.U17.2300C269.250-6.500 OZW.U17.2300P0.1250.000 
2017-08-25240OZW.U17.2400C259.250-6.500 OZW.U17.2400P0.1250.000 
2017-08-25250OZW.U17.2500C249.250-6.500 OZW.U17.2500P0.1250.000 
2017-08-25260OZW.U17.2600C239.250-6.500 OZW.U17.2600P0.1250.000 
2017-08-25270OZW.U17.2700C229.250-6.500 OZW.U17.2700P0.1250.000 
2017-08-25280OZW.U17.2800C219.250-6.500 OZW.U17.2800P0.1250.000 
2017-08-25290OZW.U17.2900C209.250-6.500 OZW.U17.2900P0.1250.000 
2017-08-25300OZW.U17.3000C199.250-6.500 OZW.U17.3000P0.1250.00050
2017-08-25310OZW.U17.3100C189.250-6.500 OZW.U17.3100P0.1250.000 
2017-08-25320OZW.U17.3200C179.250-6.500 OZW.U17.3200P0.1250.00027
2017-08-25330OZW.U17.3300C169.250-6.500 OZW.U17.3300P0.1250.0004
2017-08-25335OZW.U17.3350C164.250-6.500 OZW.U17.3350P0.1250.000 
2017-08-25340OZW.U17.3400C159.250-6.500 OZW.U17.3400P0.1250.00050
2017-08-25345OZW.U17.3450C154.250-6.500 OZW.U17.3450P0.1250.0001
2017-08-25350OZW.U17.3500C149.250-6.500 OZW.U17.3500P0.1250.000462
2017-08-25355OZW.U17.3550C144.250-6.500 OZW.U17.3550P0.1250.000 
2017-08-25360OZW.U17.3600C139.250-6.500 OZW.U17.3600P0.1250.000905
2017-08-25365OZW.U17.3650C134.250-6.500 OZW.U17.3650P0.1250.000132
2017-08-25370OZW.U17.3700C129.250-6.5002OZW.U17.3700P0.1250.000378
2017-08-25375OZW.U17.3750C124.250-6.500 OZW.U17.3750P0.1250.000335
2017-08-25380OZW.U17.3800C119.250-6.500 OZW.U17.3800P0.1250.000815
2017-08-25385OZW.U17.3850C114.250-6.500 OZW.U17.3850P0.1250.000107
2017-08-25390OZW.U17.3900C109.250-6.500 OZW.U17.3900P0.1250.0001989
2017-08-25395OZW.U17.3950C104.250-6.500 OZW.U17.3950P0.1250.000386
2017-08-25400OZW.U17.4000C99.250-6.62554OZW.U17.4000P0.1250.0002561
2017-08-25405OZW.U17.4050C94.375-6.500 OZW.U17.4050P0.1250.000652
2017-08-25410OZW.U17.4100C89.375-6.500167OZW.U17.4100P0.1250.0001873
2017-08-25415OZW.U17.4150C84.375-6.500 OZW.U17.4150P0.250+0.125212
2017-08-25420OZW.U17.4200C79.375-6.50042OZW.U17.4200P0.2500.0002639
2017-08-25425OZW.U17.4250C74.500-6.375 OZW.U17.4250P0.2500.000928
2017-08-25430OZW.U17.4300C69.625-6.375162OZW.U17.4300P0.375+0.1254027
2017-08-25435OZW.U17.4350C64.750-6.3754OZW.U17.4350P0.500+0.125855
2017-08-25440OZW.U17.4400C60.000-6.2501335OZW.U17.4400P0.750+0.2505727
2017-08-25445OZW.U17.4450C55.250-6.125237OZW.U17.4450P1.000+0.250933
2017-08-25450OZW.U17.4500C50.625-6.0003525OZW.U17.4500P1.375+0.3754483
2017-08-25455OZW.U17.4550C46.125-6.000118OZW.U17.4550P1.875+0.5001332
2017-08-25460OZW.U17.4600C41.875-5.7503408OZW.U17.4600P2.625+0.6256053
2017-08-25465OZW.U17.4650C37.750-5.7501452OZW.U17.4650P3.500+0.7501345
2017-08-25470OZW.U17.4700C34.000-5.5002396OZW.U17.4700P4.750+1.0004724
2017-08-25475OZW.U17.4750C30.375-5.2503867OZW.U17.4750P6.125+1.1251491
2017-08-25480OZW.U17.4800C27.125-5.0004320OZW.U17.4800P7.875+1.5004743
2017-08-25485OZW.U17.4850C24.125-4.750716OZW.U17.4850P9.875+1.7502298
2017-08-25490OZW.U17.4900C21.500-4.3752988OZW.U17.4900P12.250+2.1256060
2017-08-25495OZW.U17.4950C19.000-4.125536OZW.U17.4950P14.750+2.375495
2017-08-25500OZW.U17.5000C16.750-3.7506199OZW.U17.5000P17.500+2.6254836
2017-08-25505OZW.U17.5050C14.750-3.500571OZW.U17.5050P20.500+3.000566
2017-08-25510OZW.U17.5100C12.875-3.2505195OZW.U17.5100P23.625+3.2501980
2017-08-25515OZW.U17.5150C11.250-3.000892OZW.U17.5150P27.000+3.5001208
2017-08-25520OZW.U17.5200C9.875-2.6255499OZW.U17.5200P30.625+3.8754692
2017-08-25525OZW.U17.5250C8.500-2.5001684OZW.U17.5250P34.250+4.0002297
2017-08-25530OZW.U17.5300C7.375-2.2502720OZW.U17.5300P38.125+4.2502853
2017-08-25535OZW.U17.5350C6.500-2.000489OZW.U17.5350P42.250+4.500137
2017-08-25540OZW.U17.5400C5.625-1.8751746OZW.U17.5400P46.375+4.625733
2017-08-25545OZW.U17.5450C4.875-1.750689OZW.U17.5450P50.625+4.875221
2017-08-25550OZW.U17.5500C4.250-1.6254151OZW.U17.5500P55.000+5.0001048
2017-08-25555OZW.U17.5550C3.625-1.5001697OZW.U17.5550P59.375+5.0001119
2017-08-25560OZW.U17.5600C3.125-1.3753482OZW.U17.5600P63.750+5.000442
2017-08-25565OZW.U17.5650C2.750-1.250449OZW.U17.5650P68.375+5.25014
2017-08-25570OZW.U17.5700C2.375-1.1252996OZW.U17.5700P73.000+5.37511
2017-08-25575OZW.U17.5750C2.000-1.0001573OZW.U17.5750P77.625+5.375 
2017-08-25580OZW.U17.5800C1.750-0.8755565OZW.U17.5800P82.375+5.62521
2017-08-25585OZW.U17.5850C1.500-0.750220OZW.U17.5850P87.125+5.62515
2017-08-25590OZW.U17.5900C1.250-0.7501656OZW.U17.5900P91.875+5.750 
2017-08-25595OZW.U17.5950C1.125-0.625279OZW.U17.5950P96.750+5.875 
2017-08-25600OZW.U17.6000C1.000-0.5005671OZW.U17.6000P101.625+6.00025
2017-08-25605OZW.U17.6050C0.875-0.375283OZW.U17.6050P106.500+6.125 
2017-08-25610OZW.U17.6100C0.750-0.3751175OZW.U17.6100P111.375+6.125 
2017-08-25615OZW.U17.6150C0.625-0.375286OZW.U17.6150P116.250+6.125 
2017-08-25620OZW.U17.6200C0.500-0.3753697OZW.U17.6200P121.125+6.125 
2017-08-25625OZW.U17.6250C0.500-0.25083OZW.U17.6250P126.125+6.250 
2017-08-25630OZW.U17.6300C0.500-0.125671OZW.U17.6300P131.125+6.375 
2017-08-25635OZW.U17.6350C0.375-0.125105OZW.U17.6350P136.000+6.250 
2017-08-25640OZW.U17.6400C0.375-0.125535OZW.U17.6400P141.000+6.375 
2017-08-25645OZW.U17.6450C0.375-0.12573OZW.U17.6450P146.000+6.375 
2017-08-25650OZW.U17.6500C0.250-0.1251608OZW.U17.6500P150.875+6.375 
2017-08-25655OZW.U17.6550C0.250-0.125123OZW.U17.6550P155.875+6.375 
2017-08-25660OZW.U17.6600C0.250-0.125770OZW.U17.6600P160.875+6.375 
2017-08-25665OZW.U17.6650C0.2500.000163OZW.U17.6650P165.875+6.500 
2017-08-25670OZW.U17.6700C0.2500.000236OZW.U17.6700P170.875+6.500 
2017-08-25675OZW.U17.6750C0.2500.000143OZW.U17.6750P175.875+6.500 
2017-08-25680OZW.U17.6800C0.2500.000531OZW.U17.6800P180.875+6.500 
2017-08-25685OZW.U17.6850C0.2500.00036OZW.U17.6850P185.875+6.500 
2017-08-25690OZW.U17.6900C0.125-0.125467OZW.U17.6900P190.750+6.375 
2017-08-25695OZW.U17.6950C0.1250.00021OZW.U17.6950P195.750+6.375 
2017-08-25700OZW.U17.7000C0.1250.000692OZW.U17.7000P200.750+6.375 
2017-08-25710OZW.U17.7100C0.1250.000242OZW.U17.7100P210.750+6.500 
2017-08-25720OZW.U17.7200C0.1250.000182OZW.U17.7200P220.750+6.500 
2017-08-25730OZW.U17.7300C0.1250.000130OZW.U17.7300P230.750+6.500 
2017-08-25740OZW.U17.7400C0.1250.00090OZW.U17.7400P240.750+6.500 
2017-08-25750OZW.U17.7500C0.1250.000176OZW.U17.7500P250.750+6.500 
2017-08-25760OZW.U17.7600C0.1250.000173OZW.U17.7600P260.750+6.500 
2017-08-25770OZW.U17.7700C0.1250.00077OZW.U17.7700P270.750+6.5001
2017-08-25780OZW.U17.7800C0.1250.000277OZW.U17.7800P280.750+6.500 
2017-08-25790OZW.U17.7900C0.1250.00057OZW.U17.7900P290.750+6.500 
2017-08-25800OZW.U17.8000C0.1250.000321OZW.U17.8000P300.750+6.500 
2017-08-25810OZW.U17.8100C0.1250.0002OZW.U17.8100P310.750+6.500 
2017-08-25820OZW.U17.8200C0.1250.00050OZW.U17.8200P320.750+6.500 
2017-08-25830OZW.U17.8300C0.1250.000 OZW.U17.8300P330.750+6.500 
2017-08-25840OZW.U17.8400C0.1250.00033OZW.U17.8400P340.750+6.500 
2017-08-25850OZW.U17.8500C0.1250.000158OZW.U17.8500P350.750+6.5001
2017-08-25900OZW.U17.9000C0.1250.0002OZW.U17.9000P400.750+6.500 
2017-08-251200OZW.U17.12000C0.1250.000101OZW.U17.12000P700.750+6.500 

© Copyright INO.com, Inc. All Rights Reserved.